시장 데이터를 불러오는 중
전체 종목
Amplify Ethereum Max Income Covered Call ETF 과거 주가
Amplify Ethereum Max Income Covered Call ETF · EHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Ethereum Max Income Covered Call ETF · EHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,007 | ₩10,020 | ₩9,941 | ₩9,941 | -0.66% | 6.4천 |
| 2026.10.08 | ₩10,262 | ₩10,262 | ₩9,605 | ₩9,862 | -3.90% | 4.2만 |
| 2026.10.07 | ₩10,570 | ₩10,570 | ₩10,322 | ₩10,383 | -1.78% | 2.6만 |
| 2026.10.06 | ₩11,308 | ₩11,322 | ₩11,013 | ₩11,061 | -2.18% | 1.1만 |
| 2026.10.05 | ₩11,174 | ₩11,268 | ₩11,067 | ₩11,146 | -0.25% | 2.1만 |
| 2026.10.02 | ₩11,322 | ₩11,322 | ₩10,892 | ₩10,926 | -3.50% | 2.6만 |
| 2026.10.01 | ₩11,026 | ₩11,077 | ₩10,961 | ₩11,077 | +0.46% | 5.7천 |
| 2026.09.30 | ₩11,069 | ₩11,107 | ₩10,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,919 |
| -1.36% |
| 2.1만 |
| 2026.09.29 | ₩11,241 | ₩11,241 | ₩10,933 | ₩11,024 | -1.93% | 1.1만 |
|---|
| 2026.09.28 | ₩11,483 | ₩11,563 | ₩11,308 | ₩11,436 | -0.41% | 9.5천 |
|---|
| 2026.09.25 | ₩11,509 | ₩11,556 | ₩11,413 | ₩11,511 | +0.01% | 5천 |
|---|
| 2026.09.24 | ₩11,308 | ₩11,527 | ₩11,295 | ₩11,527 | +1.93% | 3.7만 |
|---|
| 2026.09.23 | ₩11,308 | ₩11,415 | ₩11,268 | ₩11,362 | +0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩11,791 | ₩11,791 | ₩11,751 | ₩11,771 | -0.17% | 1.8만 |
|---|
| 2026.09.21 | ₩11,744 | ₩11,791 | ₩11,744 | ₩11,771 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩11,456 | ₩11,684 | ₩11,456 | ₩11,670 | +1.87% | 5.5천 |
|---|
| 2026.09.17 | ₩11,080 | ₩11,268 | ₩11,080 | ₩11,115 | +0.31% | 2.3천 |
|---|
| 2026.09.16 | ₩10,718 | ₩10,839 | ₩10,557 | ₩10,788 | +0.65% | 7.9천 |
|---|
| 2026.09.15 | ₩11,094 | ₩11,094 | ₩10,570 | ₩10,766 | -2.95% | 9.1천 |
|---|
| 2026.09.14 | ₩11,469 | ₩11,637 | ₩11,375 | ₩11,626 | +1.37% | 5.6천 |
|---|
| 2026.09.11 | ₩11,295 | ₩12,073 | ₩11,295 | ₩11,576 | +2.49% | 7.5천 |
|---|
| 2026.09.10 | ₩10,758 | ₩11,040 | ₩10,758 | ₩11,024 | +2.47% | 5.3천 |
|---|
| 2026.09.09 | ₩11,275 | ₩11,275 | ₩11,047 | ₩11,047 | -2.02% | 4.3천 |
|---|
| 2026.09.08 | ₩10,866 | ₩11,214 | ₩10,866 | ₩11,055 | +1.74% | 8.2천 |
|---|
| 2026.09.04 | ₩10,798 | ₩10,892 | ₩10,798 | ₩10,875 | +0.71% | 6.4천 |
|---|
| 2026.09.03 | ₩10,584 | ₩11,201 | ₩10,584 | ₩11,135 | +5.21% | 1.7만 |
|---|
| 2026.09.02 | ₩10,369 | ₩10,557 | ₩10,342 | ₩10,517 | +1.42% | 1.4만 |
|---|
| 2026.09.01 | ₩10,824 | ₩10,852 | ₩10,517 | ₩10,576 | -2.29% | 1.3만 |
|---|
| 2026.08.31 | ₩10,785 | ₩11,087 | ₩10,731 | ₩11,035 | +2.31% | 8.5천 |
|---|
| 2026.08.28 | ₩11,000 | ₩11,187 | ₩10,597 | ₩10,706 | -2.67% | 8.7천 |
|---|
| 2026.08.27 | ₩11,476 | ₩11,684 | ₩11,476 | ₩11,556 | +0.70% | 5.5천 |
|---|
| 2026.08.26 | ₩11,161 | ₩11,355 | ₩11,147 | ₩11,355 | +1.74% | 3.3천 |
|---|
| 2026.08.25 | ₩11,308 | ₩11,322 | ₩11,296 | ₩11,296 | -0.11% | 9천 |
|---|
| 2026.08.24 | ₩11,281 | ₩11,308 | ₩11,268 | ₩11,295 | +0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩11,295 | ₩11,308 | ₩11,268 | ₩11,288 | -0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩11,253 | ₩11,335 | ₩11,241 | ₩11,263 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩10,577 | ₩11,145 | ₩10,544 | ₩11,145 | +5.36% | 2.3천 |
|---|
| 2026.08.18 | ₩10,342 | ₩10,490 | ₩10,302 | ₩10,456 | +1.10% | 3.2천 |
|---|
| 2026.08.17 | ₩10,396 | ₩10,416 | ₩10,342 | ₩10,397 | +0.01% | 9.4천 |
|---|
| 2026.08.14 | ₩10,074 | ₩10,222 | ₩10,074 | ₩10,173 | +0.99% | 2.5천 |
|---|
| 2026.08.13 | ₩10,141 | ₩10,235 | ₩10,141 | ₩10,200 | +0.58% | 2.8천 |
|---|
| 2026.08.12 | ₩10,155 | ₩10,195 | ₩10,120 | ₩10,120 | -0.34% | 900 |
|---|
| 2026.08.11 | ₩10,214 | ₩10,215 | ₩10,007 | ₩10,161 | -0.51% | 1.5만 |
|---|
| 2026.08.10 | ₩10,322 | ₩10,322 | ₩10,101 | ₩10,128 | -1.88% | 1.4천 |
|---|
| 2026.08.07 | ₩10,396 | ₩10,434 | ₩10,336 | ₩10,416 | +0.19% | 3.8천 |
|---|
| 2026.08.06 | ₩10,195 | ₩10,362 | ₩10,195 | ₩10,322 | +1.25% | 1.8만 |
|---|
| 2026.08.05 | ₩9,980 | ₩10,383 | ₩9,953 | ₩10,362 | +3.83% | 6.1천 |
|---|
| 2026.08.04 | ₩10,074 | ₩10,141 | ₩10,000 | ₩10,132 | +0.57% | 5.7천 |
|---|
| 2026.08.03 | ₩9,953 | ₩10,087 | ₩9,953 | ₩10,069 | +1.16% | 6.3천 |
|---|
| 2026.07.31 | ₩10,014 | ₩10,087 | ₩9,940 | ₩10,038 | +0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩10,383 | ₩10,436 | ₩10,336 | ₩10,423 | +0.39% | 6.2천 |
|---|
| 2026.07.29 | ₩10,664 | ₩10,839 | ₩10,617 | ₩10,621 | -0.40% | 5.2천 |
|---|
| 2026.07.28 | ₩10,463 | ₩10,811 | ₩10,396 | ₩10,806 | +3.28% | 3.8천 |
|---|
| 2026.07.27 | ₩10,839 | ₩11,039 | ₩10,825 | ₩10,998 | +1.47% | 2.5만 |
|---|
| 2026.07.24 | ₩10,282 | ₩10,369 | ₩10,282 | ₩10,362 | +0.78% | 4.3천 |
|---|
| 2026.07.23 | ₩10,611 | ₩10,611 | ₩10,396 | ₩10,396 | -2.02% | 3천 |
|---|
| 2026.07.22 | ₩10,839 | ₩10,879 | ₩10,765 | ₩10,765 | -0.68% | 1.7천 |
|---|
| 2026.07.21 | ₩10,812 | ₩10,812 | ₩10,749 | ₩10,749 | -0.58% | 1.7천 |
|---|
| 2026.07.20 | ₩10,302 | ₩10,644 | ₩10,262 | ₩10,553 | +2.43% | 2.6천 |
|---|
| 2026.07.17 | ₩9,833 | ₩10,149 | ₩9,833 | ₩10,149 | +3.22% | 1.8천 |
|---|
| 2026.07.16 | ₩10,423 | ₩10,423 | ₩10,336 | ₩10,336 | -0.84% | 1.5천 |
|---|
| 2026.07.15 | ₩10,651 | ₩10,651 | ₩10,597 | ₩10,624 | -0.25% | 7.5천 |
|---|
| 2026.07.14 | ₩10,356 | ₩10,368 | ₩10,262 | ₩10,368 | +0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩9,524 | ₩9,631 | ₩9,477 | ₩9,582 | +0.61% | 5.6천 |
|---|
| 2026.07.10 | ₩9,752 | ₩9,752 | ₩9,678 | ₩9,723 | -0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩9,336 | ₩9,397 | ₩9,323 | ₩9,397 | +0.65% | 3.2천 |
|---|
| 2026.07.08 | ₩9,524 | ₩9,524 | ₩9,236 | ₩9,322 | -2.13% | 600 |
|---|
| 2026.07.07 | ₩9,672 | ₩9,672 | ₩9,652 | ₩9,660 | -0.12% | 1.6천 |
|---|
| 2026.07.06 | ₩9,598 | ₩9,672 | ₩9,598 | ₩9,652 | +0.56% | 800 |
|---|
| 2026.07.02 | ₩9,524 | ₩9,591 | ₩9,457 | ₩9,591 | +0.70% | 4.1천 |
|---|
| 2026.07.01 | ₩8,902 | ₩9,183 | ₩8,902 | ₩9,162 | +2.92% | 1.2천 |
|---|
| 2026.06.30 | ₩8,759 | ₩8,927 | ₩8,759 | ₩8,927 | +1.91% | 5천 |
|---|
| 2026.06.29 | ₩8,867 | ₩9,283 | ₩8,545 | ₩9,267 | +4.51% | 4천 |
|---|
| 2026.06.26 | ₩9,202 | ₩9,350 | ₩9,128 | ₩9,292 | +0.98% | 5.8천 |
|---|
| 2026.06.25 | ₩9,202 | ₩9,330 | ₩9,122 | ₩9,162 | -0.44% | 2.7천 |
|---|
| 2026.06.24 | ₩9,792 | ₩9,799 | ₩9,189 | ₩9,350 | -4.52% | 5.2천 |
|---|
| 2026.06.23 | ₩9,900 | ₩9,927 | ₩9,846 | ₩9,861 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩10,659 | ₩10,659 | ₩10,364 | ₩10,375 | -2.67% | 5.7천 |
|---|
| 2026.06.18 | ₩10,409 | ₩10,416 | ₩9,980 | ₩10,156 | -2.44% | 1.7만 |
|---|
| 2026.06.17 | ₩10,691 | ₩10,731 | ₩10,450 | ₩10,458 | -2.18% | 9.5천 |
|---|
| 2026.06.16 | ₩10,839 | ₩10,872 | ₩10,819 | ₩10,872 | +0.31% | 800 |
|---|
| 2026.06.15 | ₩10,825 | ₩10,866 | ₩10,825 | ₩10,832 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩10,061 | ₩10,275 | ₩10,061 | ₩10,134 | +0.73% | 2.5만 |
|---|
| 2026.06.11 | ₩10,020 | ₩10,222 | ₩9,927 | ₩10,206 | +1.85% | 800 |
|---|
| 2026.06.10 | ₩10,034 | ₩10,034 | ₩9,819 | ₩9,829 | -2.05% | 2.1천 |
|---|
| 2026.06.09 | ₩10,074 | ₩10,074 | ₩9,886 | ₩10,007 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩10,215 | ₩10,349 | ₩10,201 | ₩10,216 | +0.01% | 6.3천 |
|---|
| 2026.06.05 | ₩10,087 | ₩10,141 | ₩9,363 | ₩9,363 | -7.18% | 1.6만 |
|---|
| 2026.06.04 | ₩10,772 | ₩10,959 | ₩10,772 | ₩10,853 | +0.76% | 2.8만 |
|---|
| 2026.06.03 | ₩11,509 | ₩11,509 | ₩10,993 | ₩10,993 | -4.49% | 4.7천 |
|---|
| 2026.06.02 | ₩12,321 | ₩12,341 | ₩11,737 | ₩11,807 | -4.17% | 1.7만 |
|---|
| 2026.06.01 | ₩12,341 | ₩12,549 | ₩12,259 | ₩12,549 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩12,462 | ₩12,811 | ₩12,381 | ₩12,662 | +1.60% | 1.3만 |
|---|
| 2026.05.28 | ₩12,415 | ₩12,703 | ₩12,294 | ₩12,703 | +2.32% | 3.8만 |
|---|
| 2026.05.27 | ₩13,535 | ₩13,575 | ₩13,414 | ₩13,448 | -0.64% | 2.8만 |
|---|
| 2026.05.26 | ₩13,911 | ₩14,045 | ₩13,548 | ₩13,582 | -2.36% | 4.1천 |
|---|
| 2026.05.22 | ₩13,978 | ₩13,978 | ₩13,441 | ₩13,527 | -3.22% | 1만 |
|---|
| 2026.05.21 | ₩13,864 | ₩14,125 | ₩13,817 | ₩14,077 | +1.54% | 1만 |
|---|
| 2026.05.20 | ₩13,884 | ₩14,058 | ₩13,884 | ₩14,031 | +1.06% | 1.1만 |
|---|
| 2026.05.19 | ₩13,924 | ₩13,924 | ₩13,817 | ₩13,857 | -0.48% | 9.9천 |
|---|
| 2026.05.18 | ₩14,098 | ₩14,098 | ₩13,723 | ₩13,912 | -1.32% | 1.2만 |
|---|
| 2026.05.15 | ₩14,876 | ₩14,876 | ₩14,635 | ₩14,676 | -1.34% | 7.4천 |
|---|
| 2026.05.14 | ₩15,010 | ₩15,359 | ₩15,010 | ₩15,239 | +1.52% | 3.5천 |
|---|
| 2026.05.13 | ₩14,970 | ₩14,984 | ₩14,836 | ₩14,900 | -0.47% | 5.6천 |
|---|
| 2026.05.12 | ₩15,118 | ₩15,158 | ₩14,984 | ₩15,127 | +0.06% | 2.5만 |
|---|
| 2026.05.11 | ₩15,426 | ₩15,547 | ₩15,426 | ₩15,534 | +0.70% | 7.2천 |
|---|
| 2026.05.08 | ₩15,037 | ₩15,347 | ₩15,024 | ₩15,347 | +2.06% | 1.6만 |
|---|
| 2026.05.07 | ₩15,359 | ₩15,359 | ₩15,106 | ₩15,153 | -1.34% | 8.9천 |
|---|
| 2026.05.06 | ₩15,762 | ₩15,762 | ₩15,520 | ₩15,560 | -1.28% | 6.9천 |
|---|
| 2026.05.05 | ₩15,789 | ₩15,789 | ₩15,695 | ₩15,725 | -0.40% | 9.1천 |
|---|
| 2026.05.04 | ₩15,413 | ₩15,614 | ₩15,413 | ₩15,531 | +0.77% | 4.5천 |
|---|
| 2026.05.01 | ₩15,104 | ₩15,265 | ₩15,104 | ₩15,158 | +0.36% | 1.2만 |
|---|
| 2026.04.30 | ₩14,769 | ₩14,903 | ₩14,756 | ₩14,820 | +0.35% | 5.6천 |
|---|
| 2026.04.29 | ₩15,051 | ₩15,051 | ₩14,595 | ₩14,702 | -2.32% | 4.4천 |
|---|
| 2026.04.28 | ₩15,520 | ₩15,766 | ₩15,500 | ₩15,766 | +1.58% | 1.3만 |
|---|
| 2026.04.27 | ₩15,869 | ₩15,976 | ₩15,560 | ₩15,661 | -1.31% | 1.9만 |
|---|
| 2026.04.24 | ₩15,903 | ₩15,949 | ₩15,829 | ₩15,909 | +0.04% | 1.1천 |
|---|
| 2026.04.23 | ₩15,990 | ₩15,990 | ₩15,721 | ₩15,861 | -0.81% | 2.7천 |
|---|
| 2026.04.22 | ₩16,567 | ₩16,567 | ₩16,379 | ₩16,446 | -0.73% | 2.7천 |
|---|
| 2026.04.21 | ₩15,735 | ₩15,802 | ₩15,618 | ₩15,618 | -0.74% | 4.9천 |
|---|
| 2026.04.20 | ₩15,762 | ₩15,936 | ₩15,527 | ₩15,897 | +0.86% | 1.4만 |
|---|
| 2026.04.17 | ₩16,473 | ₩16,647 | ₩16,473 | ₩16,530 | +0.35% | 1.2만 |
|---|
| 2026.04.16 | ₩15,909 | ₩16,085 | ₩15,601 | ₩16,085 | +1.10% | 2천 |
|---|
| 2026.04.15 | ₩15,909 | ₩16,164 | ₩15,802 | ₩16,164 | +1.60% | 3.3천 |
|---|
| 2026.04.14 | ₩15,775 | ₩15,789 | ₩15,721 | ₩15,762 | -0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩15,078 | ₩15,501 | ₩15,078 | ₩15,501 | +2.81% | 4.4천 |
|---|
| 2026.04.10 | ₩15,104 | ₩15,322 | ₩15,104 | ₩15,322 | +1.44% | 1.5천 |
|---|
| 2026.04.09 | ₩14,809 | ₩15,145 | ₩14,809 | ₩15,096 | +1.94% | 3.8천 |
|---|
| 2026.04.08 | ₩15,104 | ₩15,104 | ₩14,984 | ₩14,993 | -0.74% | 5천 |
|---|
| 2026.04.07 | ₩14,179 | ₩14,415 | ₩14,058 | ₩14,415 | +1.67% | 6.4천 |
|---|
| 2026.04.06 | ₩14,615 | ₩14,648 | ₩14,541 | ₩14,630 | +0.10% | 2.1천 |
|---|
| 2026.04.02 | ₩13,669 | ₩14,016 | ₩13,642 | ₩14,016 | +2.54% | 3.2천 |
|---|
| 2026.04.01 | ₩14,367 | ₩14,448 | ₩14,273 | ₩14,438 | +0.49% | 1.3천 |
|---|
| 2026.03.31 | ₩13,817 | ₩14,232 | ₩13,797 | ₩14,122 | +2.21% | 3천 |
|---|
| 2026.03.30 | ₩13,924 | ₩14,071 | ₩13,577 | ₩13,577 | -2.50% | 1.8만 |
|---|
| 2026.03.27 | ₩13,843 | ₩13,889 | ₩13,736 | ₩13,889 | +0.33% | 4.3천 |
|---|
| 2026.03.26 | ₩14,474 | ₩14,568 | ₩14,246 | ₩14,287 | -1.29% | 6.9천 |
|---|
| 2026.03.25 | ₩15,225 | ₩15,225 | ₩15,064 | ₩15,125 | -0.66% | 7.5천 |
|---|
| 2026.03.24 | ₩14,943 | ₩14,950 | ₩14,746 | ₩14,746 | -1.32% | 1천 |
|---|
| 2026.03.23 | ₩15,104 | ₩15,239 | ₩14,876 | ₩15,068 | -0.24% | 6.5천 |
|---|
| 2026.03.20 | ₩14,903 | ₩14,903 | ₩14,836 | ₩14,875 | -0.19% | 5.5천 |
|---|
| 2026.03.19 | ₩14,756 | ₩14,945 | ₩14,668 | ₩14,945 | +1.28% | 9.1천 |
|---|
| 2026.03.18 | ₩15,668 | ₩15,695 | ₩15,218 | ₩15,260 | -2.60% | 1.4만 |
|---|
| 2026.03.17 | ₩16,178 | ₩16,219 | ₩16,178 | ₩16,219 | +0.26% | 1.4천 |
|---|
| 2026.03.16 | ₩16,023 | ₩16,112 | ₩15,949 | ₩16,112 | +0.55% | 7.5천 |
|---|
| 2026.03.13 | ₩15,467 | ₩15,520 | ₩14,930 | ₩14,988 | -3.10% | 1.9만 |
|---|
| 2026.03.12 | ₩14,769 | ₩14,823 | ₩14,581 | ₩14,722 | -0.32% | 8천 |
|---|
| 2026.03.11 | ₩14,621 | ₩14,782 | ₩14,550 | ₩14,737 | +0.79% | 6.4천 |
|---|
| 2026.03.10 | ₩14,486 | ₩14,756 | ₩14,454 | ₩14,454 | -0.22% | 2.9천 |
|---|
| 2026.03.09 | ₩14,206 | ₩14,474 | ₩14,206 | ₩14,393 | +1.32% | 1.5만 |
|---|
| 2026.03.06 | ₩14,041 | ₩14,085 | ₩13,884 | ₩13,944 | -0.69% | 8.9천 |
|---|
| 2026.03.05 | ₩15,063 | ₩15,078 | ₩14,648 | ₩14,837 | -1.50% | 8천 |
|---|
| 2026.03.04 | ₩15,239 | ₩15,279 | ₩15,225 | ₩15,259 | +0.13% | 8.3천 |
|---|
| 2026.03.03 | ₩14,729 | ₩14,903 | ₩14,595 | ₩14,837 | +0.74% | 3.5천 |
|---|
| 2026.03.02 | ₩14,715 | ₩15,024 | ₩14,621 | ₩14,994 | +1.90% | 1.8만 |
|---|
| 2026.02.27 | ₩14,568 | ₩14,568 | ₩14,353 | ₩14,431 | -0.94% | 8.2천 |
|---|
| 2026.02.26 | ₩14,917 | ₩14,930 | ₩14,662 | ₩14,816 | -0.67% | 3.3천 |
|---|
| 2026.02.25 | ₩15,534 | ₩15,587 | ₩15,534 | ₩15,581 | +0.30% | 6.5천 |
|---|
| 2026.02.24 | ₩14,286 | ₩14,662 | ₩14,286 | ₩14,642 | +2.49% | 6.6천 |
|---|
| 2026.02.23 | ₩13,951 | ₩14,085 | ₩13,602 | ₩13,767 | -1.32% | 2.4만 |
|---|
| 2026.02.20 | ₩14,340 | ₩14,420 | ₩14,125 | ₩14,414 | +0.51% | 6.9천 |
|---|
| 2026.02.19 | ₩15,104 | ₩15,310 | ₩15,037 | ₩15,310 | +1.36% | 6.2천 |
|---|
| 2026.02.18 | ₩15,400 | ₩15,601 | ₩15,251 | ₩15,251 | -0.97% | 5.2천 |
|---|
| 2026.02.17 | ₩15,493 | ₩15,601 | ₩15,252 | ₩15,520 | +0.17% | 9.3천 |
|---|
| 2026.02.13 | ₩15,768 | ₩15,842 | ₩15,766 | ₩15,766 | -0.02% | 600 |
|---|
| 2026.02.12 | ₩15,319 | ₩15,319 | ₩14,984 | ₩14,986 | -2.17% | 2천 |
|---|
| 2026.02.11 | ₩15,319 | ₩15,413 | ₩14,957 | ₩15,216 | -0.67% | 3.3천 |
|---|
| 2026.02.10 | ₩15,440 | ₩15,744 | ₩15,373 | ₩15,574 | +0.87% | 1만 |
|---|
| 2026.02.09 | ₩15,534 | ₩16,338 | ₩15,530 | ₩16,258 | +4.66% | 1.1만 |
|---|
| 2026.02.06 | ₩15,145 | ₩15,963 | ₩15,145 | ₩15,862 | +4.74% | 4.6천 |
|---|
| 2026.02.05 | ₩15,762 | ₩15,858 | ₩14,461 | ₩14,581 | -7.49% | 2.5만 |
|---|
| 2026.02.04 | ₩16,499 | ₩16,607 | ₩15,869 | ₩16,271 | -1.38% | 2.2만 |
|---|
| 2026.02.03 | ₩17,251 | ₩17,331 | ₩16,956 | ₩17,218 | -0.19% | 9.4천 |
|---|
| 2026.02.02 | ₩17,318 | ₩17,707 | ₩17,049 | ₩17,506 | +1.08% | 2.1만 |
|---|
| 2026.01.30 | ₩19,638 | ₩19,947 | ₩19,236 | ₩19,357 | -1.43% | 2.7만 |
|---|
| 2026.01.29 | ₩20,765 | ₩20,779 | ₩19,873 | ₩20,175 | -2.84% | 4.2만 |
|---|
| 2026.01.28 | ₩22,388 | ₩22,442 | ₩22,217 | ₩22,361 | -0.12% | 1.7만 |
|---|
| 2026.01.27 | ₩21,651 | ₩22,361 | ₩21,637 | ₩22,361 | +3.28% | 2.2천 |
|---|
| 2026.01.26 | ₩21,677 | ₩21,798 | ₩21,463 | ₩21,578 | -0.46% | 6.3천 |
|---|
| 2026.01.23 | ₩21,691 | ₩22,160 | ₩21,496 | ₩21,811 | +0.56% | 1.2만 |
|---|
| 2026.01.22 | ₩21,718 | ₩21,932 | ₩21,718 | ₩21,758 | +0.19% | 2.8천 |
|---|
| 2026.01.21 | ₩21,905 | ₩22,321 | ₩21,359 | ₩22,241 | +1.53% | 9.4천 |
|---|
| 2026.01.20 | ₩22,442 | ₩22,496 | ₩21,959 | ₩22,013 | -1.91% | 1.6만 |
|---|
| 2026.01.16 | ₩23,736 | ₩23,797 | ₩23,609 | ₩23,783 | +0.20% | 2.8천 |
|---|
| 2026.01.15 | ₩23,837 | ₩23,850 | ₩23,636 | ₩23,636 | -0.84% | 2천 |
|---|
| 2026.01.14 | ₩23,864 | ₩24,011 | ₩23,743 | ₩24,011 | +0.62% | 1.7천 |
|---|
| 2026.01.13 | ₩22,793 | ₩23,207 | ₩22,793 | ₩23,144 | +1.54% | 1.6천 |
|---|
| 2026.01.12 | ₩22,200 | ₩22,757 | ₩22,200 | ₩22,469 | +1.21% | 9.1천 |
|---|
| 2026.01.09 | ₩22,522 | ₩22,683 | ₩22,200 | ₩22,200 | -1.43% | 2.4천 |
|---|
| 2026.01.08 | ₩22,294 | ₩22,563 | ₩22,294 | ₩22,462 | +0.75% | 6천 |
|---|
| 2026.01.07 | ₩22,992 | ₩22,992 | ₩22,603 | ₩22,657 | -1.46% | 6.3천 |
|---|
| 2026.01.06 | ₩23,180 | ₩23,207 | ₩23,166 | ₩23,207 | +0.12% | 2.5천 |
|---|
| 2026.01.05 | ₩22,885 | ₩23,099 | ₩22,885 | ₩23,099 | +0.94% | 2.1천 |
|---|
| 2026.01.02 | ₩22,429 | ₩22,777 | ₩22,268 | ₩22,701 | +1.21% | 2.6천 |
|---|
| 2025.12.31 | ₩22,026 | ₩22,026 | ₩21,865 | ₩21,978 | -0.22% | 5.1천 |
|---|
| 2025.12.30 | ₩21,932 | ₩21,999 | ₩21,814 | ₩21,814 | -0.54% | 6.4천 |
|---|
| 2025.12.29 | ₩22,536 | ₩22,871 | ₩22,536 | ₩22,569 | +0.15% | 9.2천 |
|---|
| 2025.12.26 | ₩22,643 | ₩22,643 | ₩22,442 | ₩22,524 | -0.53% | 5.9천 |
|---|
| 2025.12.24 | ₩22,364 | ₩22,364 | ₩22,364 | ₩22,364 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩21,919 | ₩22,093 | ₩21,724 | ₩21,997 | +0.35% | 1.9천 |
|---|
| 2025.12.22 | ₩22,482 | ₩22,563 | ₩22,082 | ₩22,082 | -1.78% | 1.7천 |
|---|
| 2025.12.19 | ₩22,116 | ₩22,116 | ₩22,116 | ₩22,116 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩21,798 | ₩21,972 | ₩20,918 | ₩20,918 | -4.04% | 1.2천 |
|---|
| 2025.12.17 | ₩22,053 | ₩22,053 | ₩20,805 | ₩20,862 | -5.40% | 1.6만 |
|---|
| 2025.12.16 | ₩21,557 | ₩21,798 | ₩21,490 | ₩21,731 | +0.81% | 1.8만 |
|---|
| 2025.12.15 | ₩22,147 | ₩22,147 | ₩21,526 | ₩21,526 | -2.80% | 2.3만 |
|---|
| 2025.12.12 | ₩23,523 | ₩23,523 | ₩22,411 | ₩22,556 | -4.11% | 8.9만 |
|---|
| 2025.12.11 | ₩22,952 | ₩23,351 | ₩22,952 | ₩23,351 | +1.74% | 1.7천 |
|---|
| 2025.12.10 | ₩23,931 | ₩24,280 | ₩23,904 | ₩24,120 | +0.79% | 2.5천 |
|---|
| 2025.12.09 | ₩23,877 | ₩24,025 | ₩23,676 | ₩23,746 | -0.55% | 6.3천 |
|---|
| 2025.12.08 | ₩22,522 | ₩22,614 | ₩22,375 | ₩22,614 | +0.40% | 8.4천 |
|---|
| 2025.12.05 | ₩22,590 | ₩23,019 | ₩21,637 | ₩21,838 | -3.33% | 5.8천 |
|---|
| 2025.12.04 | ₩22,536 | ₩22,938 | ₩22,498 | ₩22,536 | 0.00% | 5.4천 |
|---|
| 2025.12.03 | ₩22,469 | ₩22,509 | ₩22,429 | ₩22,509 | +0.18% | 1.8천 |
|---|
| 2025.12.02 | ₩21,168 | ₩22,348 | ₩21,168 | ₩22,205 | +4.90% | 5.1천 |
|---|
| 2025.12.01 | ₩21,275 | ₩21,355 | ₩20,333 | ₩20,513 | -3.58% | 2.3만 |
|---|
| 2025.11.28 | ₩22,938 | ₩22,938 | ₩22,918 | ₩22,918 | -0.09% | 1.4천 |
|---|
| 2025.11.26 | ₩22,590 | ₩22,771 | ₩22,583 | ₩22,771 | +0.80% | 1.6천 |
|---|
| 2025.11.25 | ₩23,274 | ₩23,408 | ₩23,149 | ₩23,393 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩22,911 | ₩23,500 | ₩22,911 | ₩23,479 | +2.48% | 3.2천 |
|---|
| 2025.11.21 | ₩22,308 | ₩22,697 | ₩22,294 | ₩22,345 | +0.17% | 6.9천 |
|---|
| 2025.11.20 | ₩23,998 | ₩23,998 | ₩22,685 | ₩22,844 | -4.81% | 4천 |
|---|
| 2025.11.19 | ₩23,272 | ₩23,472 | ₩23,103 | ₩23,472 | +0.86% | 2.3천 |
|---|
| 2025.11.18 | ₩24,146 | ₩24,615 | ₩24,052 | ₩24,504 | +1.48% | 9.3천 |
|---|
| 2025.11.17 | ₩24,763 | ₩24,763 | ₩23,562 | ₩23,754 | -4.07% | 8.1천 |
|---|
| 2025.11.14 | ₩25,192 | ₩25,258 | ₩24,273 | ₩24,327 | -3.43% | 4.1천 |
|---|
| 2025.11.13 | ₩26,641 | ₩26,641 | ₩24,854 | ₩24,854 | -6.71% | 1.8만 |
|---|
| 2025.11.12 | ₩26,989 | ₩26,989 | ₩26,158 | ₩26,274 | -2.65% | 2.7천 |
|---|
| 2025.11.11 | ₩26,989 | ₩26,989 | ₩26,431 | ₩26,431 | -2.07% | 7.1천 |
|---|
| 2025.11.10 | ₩27,164 | ₩27,231 | ₩26,788 | ₩27,066 | -0.36% | 2만 |
|---|
| 2025.11.07 | ₩25,554 | ₩26,446 | ₩25,440 | ₩26,446 | +3.49% | 1.4만 |
|---|
| 2025.11.06 | ₩25,675 | ₩25,742 | ₩25,440 | ₩25,555 | -0.46% | 1.1만 |
|---|
| 2025.11.05 | ₩25,205 | ₩26,252 | ₩25,205 | ₩26,117 | +3.62% | 1.3만 |
|---|
| 2025.11.04 | ₩26,152 | ₩26,560 | ₩24,576 | ₩24,576 | -6.03% | 1.9만 |
|---|
| 2025.11.03 | ₩27,834 | ₩27,834 | ₩26,696 | ₩26,696 | -4.09% | 8.7천 |
|---|
| 2025.10.31 | ₩29,511 | ₩29,780 | ₩29,176 | ₩29,706 | +0.66% | 1.5만 |
|---|
| 2025.10.30 | ₩29,149 | ₩29,176 | ₩28,317 | ₩28,317 | -2.85% | 2.6만 |
|---|
| 2025.10.29 | ₩30,249 | ₩30,423 | ₩29,609 | ₩29,710 | -1.78% | 1.2만 |
|---|
| 2025.10.28 | ₩31,175 | ₩31,228 | ₩30,623 | ₩30,623 | -1.77% | 2.4천 |
|---|
| 2025.10.27 | ₩31,134 | ₩31,423 | ₩31,054 | ₩31,329 | +0.62% | 2.3천 |
|---|
| 2025.10.24 | ₩29,337 | ₩30,061 | ₩29,234 | ₩29,699 | +1.23% | 4.5천 |
|---|
| 2025.10.23 | ₩29,122 | ₩29,122 | ₩28,769 | ₩28,769 | -1.21% | 1천 |
|---|
| 2025.10.22 | ₩28,800 | ₩28,800 | ₩28,287 | ₩28,287 | -1.78% | 2.7천 |
|---|
| 2025.10.21 | ₩29,471 | ₩29,981 | ₩29,175 | ₩29,494 | +0.08% | 5.4천 |
|---|
| 2025.10.20 | ₩29,766 | ₩29,766 | ₩29,062 | ₩29,368 | -1.34% | 2.2천 |
|---|
| 2025.10.17 | ₩28,841 | ₩28,841 | ₩28,036 | ₩28,465 | -1.30% | 1.2만 |
|---|
| 2025.10.16 | ₩30,732 | ₩30,732 | ₩29,069 | ₩29,069 | -5.41% | 7.5천 |
|---|
| 2025.10.15 | ₩30,678 | ₩30,678 | ₩29,792 | ₩30,209 | -1.53% | 1천 |
|---|
| 2025.10.14 | ₩29,847 | ₩30,786 | ₩29,847 | ₩30,760 | +3.06% | 1.2천 |
|---|
| 2025.10.13 | ₩31,937 | ₩31,937 | ₩31,937 | ₩31,937 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩32,503 | ₩32,503 | ₩29,930 | ₩29,930 | -7.92% | 1.6천 |
|---|